시장 데이터를 불러오는 중
전체 종목
유비퀴티 과거 주가
Ubiquiti Inc. Common Stock · UI · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ubiquiti Inc. Common Stock · UI · NYSE
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩872,014 | ₩889,521 | ₩861,456 | ₩881,794 | +1.12% | 9.3만 |
| 2026.10.08 | ₩838,623 | ₩871,705 | ₩832,854 | ₩861,013 | +2.67% | 9만 |
| 2026.10.07 | ₩826,535 | ₩856,210 | ₩823,074 | ₩851,434 | +3.01% | 9.3만 |
| 2026.10.06 | ₩824,697 | ₩843,841 | ₩818,016 | ₩840,460 | +1.91% | 10.4만 |
| 2026.10.05 | ₩835,926 | ₩842,473 | ₩814,823 | ₩817,399 | -2.22% | 10.9만 |
| 2026.10.02 | ₩831,767 | ₩836,490 | ₩805,982 | ₩832,465 | +0.08% | 11.7만 |
| 2026.10.01 | ₩767,372 | ₩819,975 | ₩764,582 | ₩817,869 | +6.58% | 11.2만 |
| 2026.09.30 | ₩751,596 | ₩764,246 | ₩746,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩761,376 |
| +1.30% |
| 11만 |
| 2026.09.29 | ₩746,940 | ₩757,592 | ₩745,330 | ₩750,361 | +0.46% | 8.2만 |
|---|
| 2026.09.28 | ₩748,295 | ₩755,795 | ₩741,051 | ₩742,379 | -0.79% | 9.5만 |
|---|
| 2026.09.25 | ₩762,516 | ₩778,628 | ₩752,172 | ₩752,172 | -1.36% | 9만 |
|---|
| 2026.09.24 | ₩755,768 | ₩771,397 | ₩751,274 | ₩755,446 | -0.04% | 13.6만 |
|---|
| 2026.09.23 | ₩778,105 | ₩784,034 | ₩768,888 | ₩769,251 | -1.14% | 5.6만 |
|---|
| 2026.09.22 | ₩785,349 | ₩794,190 | ₩768,338 | ₩779,285 | -0.77% | 10.7만 |
|---|
| 2026.09.21 | ₩800,710 | ₩804,936 | ₩768,633 | ₩786,382 | -1.79% | 15.2만 |
|---|
| 2026.09.18 | ₩806,278 | ₩814,568 | ₩780,855 | ₩790,823 | -1.92% | 23.6만 |
|---|
| 2026.09.17 | ₩779,433 | ₩805,365 | ₩776,267 | ₩800,160 | +2.66% | 14.6만 |
|---|
| 2026.09.16 | ₩765,856 | ₩773,825 | ₩750,522 | ₩765,186 | -0.09% | 12만 |
|---|
| 2026.09.15 | ₩751,139 | ₩764,394 | ₩742,030 | ₩754,963 | +0.51% | 13.2만 |
|---|
| 2026.09.14 | ₩733,458 | ₩757,700 | ₩733,458 | ₩741,762 | +1.13% | 11.9만 |
|---|
| 2026.09.11 | ₩731,003 | ₩756,841 | ₩723,570 | ₩756,841 | +3.53% | 13.2만 |
|---|
| 2026.09.10 | ₩693,855 | ₩751,260 | ₩693,587 | ₩720,203 | +3.80% | 31만 |
|---|
| 2026.09.09 | ₩771,397 | ₩778,776 | ₩671,089 | ₩698,389 | -9.46% | 39.6만 |
|---|
| 2026.09.08 | ₩780,023 | ₩785,953 | ₩760,879 | ₩778,816 | -0.15% | 15.1만 |
|---|
| 2026.09.04 | ₩800,147 | ₩812,838 | ₩773,557 | ₩777,649 | -2.81% | 15.9만 |
|---|
| 2026.09.03 | ₩807,270 | ₩827,058 | ₩798,094 | ₩799,516 | -0.96% | 14.3만 |
|---|
| 2026.09.02 | ₩784,048 | ₩807,082 | ₩778,105 | ₩802,749 | +2.39% | 17.2만 |
|---|
| 2026.09.01 | ₩791,789 | ₩795,787 | ₩774,724 | ₩787,201 | -0.58% | 20.2만 |
|---|
| 2026.08.31 | ₩796,954 | ₩811,416 | ₩786,262 | ₩791,547 | -0.68% | 16.4만 |
|---|
| 2026.08.28 | ₩804,936 | ₩841,561 | ₩797,651 | ₩804,064 | -0.11% | 18.6만 |
|---|
| 2026.08.27 | ₩788,837 | ₩802,548 | ₩775,744 | ₩795,344 | +0.82% | 17만 |
|---|
| 2026.08.26 | ₩771,947 | ₩800,978 | ₩771,370 | ₩800,643 | +3.72% | 18.4만 |
|---|
| 2026.08.25 | ₩749,825 | ₩772,980 | ₩747,960 | ₩772,457 | +3.02% | 20.6만 |
|---|
| 2026.08.24 | ₩724,456 | ₩774,697 | ₩711,027 | ₩742,030 | +2.43% | 24만 |
|---|
| 2026.08.21 | ₩800,911 | ₩800,911 | ₩690,903 | ₩749,932 | -6.37% | 44.8만 |
|---|
| 2026.08.20 | ₩783,364 | ₩799,972 | ₩759,699 | ₩769,881 | -1.72% | 29.1만 |
|---|
| 2026.08.19 | ₩780,627 | ₩799,462 | ₩769,291 | ₩792,433 | +1.51% | 15.1만 |
|---|
| 2026.08.18 | ₩757,190 | ₩799,691 | ₩757,190 | ₩782,304 | +3.32% | 21.9만 |
|---|
| 2026.08.17 | ₩770,887 | ₩822,953 | ₩748,295 | ₩783,028 | +1.57% | 18.7만 |
|---|
| 2026.08.14 | ₩783,122 | ₩784,813 | ₩763,589 | ₩768,446 | -1.87% | 5.9만 |
|---|
| 2026.08.13 | ₩771,209 | ₩787,938 | ₩767,439 | ₩782,129 | +1.42% | 8만 |
|---|
| 2026.08.12 | ₩789,240 | ₩799,570 | ₩774,576 | ₩775,100 | -1.79% | 8.5만 |
|---|
| 2026.08.11 | ₩769,331 | ₩789,495 | ₩762,020 | ₩769,063 | -0.03% | 7.1만 |
|---|
| 2026.08.10 | ₩764,260 | ₩772,940 | ₩751,274 | ₩765,320 | +0.14% | 9.8만 |
|---|
| 2026.08.07 | ₩771,397 | ₩771,397 | ₩758,330 | ₩759,685 | -1.52% | 6.8만 |
|---|
| 2026.08.06 | ₩755,379 | ₩770,941 | ₩753,232 | ₩760,960 | +0.74% | 8.7만 |
|---|
| 2026.08.05 | ₩755,285 | ₩771,397 | ₩746,216 | ₩763,509 | +1.09% | 7.8만 |
|---|
| 2026.08.04 | ₩751,582 | ₩767,748 | ₩745,049 | ₩751,274 | -0.04% | 11.2만 |
|---|
| 2026.08.03 | ₩741,440 | ₩756,304 | ₩724,456 | ₩736,060 | -0.73% | 8만 |
|---|
| 2026.07.31 | ₩728,051 | ₩751,274 | ₩727,166 | ₩746,605 | +2.55% | 9.5만 |
|---|
| 2026.07.30 | ₩718,969 | ₩727,126 | ₩710,758 | ₩715,360 | -0.50% | 7.9만 |
|---|
| 2026.07.29 | ₩710,168 | ₩718,969 | ₩696,122 | ₩701,461 | -1.23% | 5.6만 |
|---|
| 2026.07.28 | ₩715,078 | ₩721,303 | ₩703,085 | ₩717,359 | +0.32% | 7만 |
|---|
| 2026.07.27 | ₩718,929 | ₩725,408 | ₩705,245 | ₩723,919 | +0.69% | 7.2만 |
|---|
| 2026.07.24 | ₩706,855 | ₩720,284 | ₩699,865 | ₩705,258 | -0.23% | 5.5만 |
|---|
| 2026.07.23 | ₩708,210 | ₩727,823 | ₩706,559 | ₩710,168 | +0.28% | 6.4만 |
|---|
| 2026.07.22 | ₩713,120 | ₩729,755 | ₩713,120 | ₩721,089 | +1.12% | 9만 |
|---|
| 2026.07.21 | ₩725,516 | ₩736,127 | ₩709,269 | ₩718,996 | -0.90% | 14.7만 |
|---|
| 2026.07.20 | ₩735,202 | ₩743,868 | ₩706,962 | ₩714,260 | -2.85% | 12.3만 |
|---|
| 2026.07.17 | ₩709,672 | ₩741,131 | ₩705,889 | ₩732,425 | +3.21% | 9.8만 |
|---|
| 2026.07.16 | ₩716,380 | ₩729,929 | ₩708,518 | ₩729,701 | +1.86% | 7.9만 |
|---|
| 2026.07.15 | ₩748,939 | ₩755,915 | ₩712,288 | ₩727,850 | -2.82% | 7.7만 |
|---|
| 2026.07.14 | ₩736,221 | ₩742,164 | ₩709,591 | ₩737,201 | +0.13% | 9.4만 |
|---|
| 2026.07.13 | ₩733,028 | ₩742,849 | ₩722,685 | ₩725,341 | -1.05% | 8.4만 |
|---|
| 2026.07.10 | ₩725,999 | ₩739,200 | ₩723,892 | ₩739,186 | +1.82% | 6.5만 |
|---|
| 2026.07.09 | ₩720,820 | ₩730,775 | ₩708,625 | ₩730,386 | +1.33% | 6.1만 |
|---|
| 2026.07.08 | ₩703,273 | ₩716,232 | ₩700,160 | ₩707,794 | +0.64% | 8.1만 |
|---|
| 2026.07.07 | ₩706,747 | ₩716,460 | ₩694,955 | ₩705,419 | -0.19% | 9.6만 |
|---|
| 2026.07.06 | ₩704,319 | ₩736,315 | ₩704,319 | ₩720,981 | +2.37% | 15.9만 |
|---|
| 2026.07.02 | ₩712,986 | ₩727,957 | ₩694,311 | ₩704,829 | -1.14% | 10.4만 |
|---|
| 2026.07.01 | ₩710,182 | ₩738,488 | ₩704,265 | ₩719,586 | +1.32% | 9.9만 |
|---|
| 2026.06.30 | ₩729,433 | ₩739,870 | ₩713,737 | ₩716,433 | -1.78% | 9.7만 |
|---|
| 2026.06.29 | ₩701,099 | ₩739,736 | ₩697,692 | ₩732,116 | +4.42% | 18.9만 |
|---|
| 2026.06.26 | ₩731,190 | ₩731,190 | ₩703,232 | ₩706,103 | -3.43% | 13.1만 |
|---|
| 2026.06.25 | ₩744,244 | ₩753,782 | ₩716,406 | ₩725,918 | -2.46% | 11.8만 |
|---|
| 2026.06.24 | ₩752,615 | ₩765,601 | ₩736,731 | ₩737,858 | -1.96% | 12.9만 |
|---|
| 2026.06.23 | ₩752,132 | ₩772,457 | ₩739,843 | ₩755,339 | +0.43% | 9.5만 |
|---|
| 2026.06.22 | ₩790,823 | ₩794,204 | ₩769,224 | ₩777,367 | -1.70% | 11.3만 |
|---|
| 2026.06.18 | ₩775,274 | ₩796,109 | ₩764,689 | ₩790,796 | +2.00% | 20.1만 |
|---|
| 2026.06.17 | ₩756,412 | ₩769,224 | ₩743,090 | ₩755,057 | -0.18% | 11.5만 |
|---|
| 2026.06.16 | ₩770,015 | ₩774,013 | ₩745,478 | ₩748,805 | -2.75% | 12.6만 |
|---|
| 2026.06.15 | ₩815,051 | ₩818,419 | ₩767,949 | ₩771,048 | -5.40% | 10.2만 |
|---|
| 2026.06.12 | ₩788,569 | ₩808,505 | ₩777,246 | ₩789,817 | +0.16% | 10만 |
|---|
| 2026.06.11 | ₩760,101 | ₩784,289 | ₩752,521 | ₩780,479 | +2.68% | 11.2만 |
|---|
| 2026.06.10 | ₩749,932 | ₩767,372 | ₩735,175 | ₩747,987 | -0.26% | 13만 |
|---|
| 2026.06.09 | ₩778,105 | ₩791,789 | ₩726,710 | ₩756,345 | -2.80% | 12.5만 |
|---|
| 2026.06.08 | ₩768,620 | ₩791,829 | ₩758,424 | ₩768,405 | -0.03% | 16.5만 |
|---|
| 2026.06.05 | ₩759,283 | ₩775,878 | ₩752,615 | ₩761,107 | +0.24% | 9.3만 |
|---|
| 2026.06.04 | ₩753,205 | ₩784,102 | ₩749,932 | ₩779,849 | +3.54% | 7.9만 |
|---|
| 2026.06.03 | ₩779,768 | ₩787,496 | ₩752,226 | ₩772,913 | -0.88% | 10.3만 |
|---|
| 2026.06.02 | ₩782,773 | ₩799,556 | ₩759,927 | ₩789,602 | +0.87% | 24.4만 |
|---|
| 2026.06.01 | ₩771,397 | ₩802,924 | ₩762,274 | ₩772,001 | +0.08% | 12.6만 |
|---|
| 2026.05.29 | ₩797,557 | ₩809,994 | ₩772,068 | ₩783,283 | -1.79% | 13.9만 |
|---|
| 2026.05.28 | ₩813,857 | ₩820,364 | ₩794,539 | ₩798,242 | -1.92% | 8.7만 |
|---|
| 2026.05.27 | ₩830,493 | ₩836,691 | ₩798,242 | ₩818,217 | -1.48% | 14.3만 |
|---|
| 2026.05.26 | ₩833,230 | ₩833,230 | ₩792,862 | ₩815,883 | -2.08% | 17.3만 |
|---|
| 2026.05.22 | ₩792,352 | ₩833,283 | ₩787,227 | ₩819,438 | +3.42% | 18.9만 |
|---|
| 2026.05.21 | ₩791,816 | ₩804,064 | ₩776,683 | ₩786,570 | -0.66% | 13만 |
|---|
| 2026.05.20 | ₩794,445 | ₩811,644 | ₩778,038 | ₩803,876 | +1.19% | 15.4만 |
|---|
| 2026.05.19 | ₩791,520 | ₩811,644 | ₩771,585 | ₩783,337 | -1.03% | 15.1만 |
|---|
| 2026.05.18 | ₩838,475 | ₩838,475 | ₩794,767 | ₩810,302 | -3.36% | 17.5만 |
|---|
| 2026.05.15 | ₩860,061 | ₩867,989 | ₩835,389 | ₩836,127 | -2.78% | 14.8만 |
|---|
| 2026.05.14 | ₩896,229 | ₩918,955 | ₩858,115 | ₩885,443 | -1.20% | 14.4만 |
|---|
| 2026.05.13 | ₩943,774 | ₩948,483 | ₩890,796 | ₩891,829 | -5.50% | 17.4만 |
|---|
| 2026.05.12 | ₩988,743 | ₩997,410 | ₩925,676 | ₩943,774 | -4.55% | 19.4만 |
|---|
| 2026.05.11 | ₩1,104,372 | ₩1,121,209 | ₩976,911 | ₩990,890 | -10.28% | 26.9만 |
|---|
| 2026.05.08 | ₩1,167,157 | ₩1,209,899 | ₩1,059,846 | ₩1,129,728 | -3.21% | 25.6만 |
|---|
| 2026.05.07 | ₩1,362,931 | ₩1,370,310 | ₩1,220,820 | ₩1,243,210 | -8.78% | 20.9만 |
|---|
| 2026.05.06 | ₩1,369,116 | ₩1,383,859 | ₩1,325,408 | ₩1,379,540 | +0.76% | 11.1만 |
|---|
| 2026.05.05 | ₩1,352,051 | ₩1,380,049 | ₩1,342,902 | ₩1,361,549 | +0.70% | 5.9만 |
|---|
| 2026.05.04 | ₩1,384,087 | ₩1,384,973 | ₩1,342,580 | ₩1,347,034 | -2.68% | 4만 |
|---|
| 2026.05.01 | ₩1,372,389 | ₩1,393,049 | ₩1,354,144 | ₩1,368,056 | -0.32% | 5.7만 |
|---|
| 2026.04.30 | ₩1,328,144 | ₩1,374,200 | ₩1,297,892 | ₩1,357,672 | +2.22% | 6.4만 |
|---|
| 2026.04.29 | ₩1,299,972 | ₩1,313,830 | ₩1,278,695 | ₩1,302,655 | +0.21% | 7.7만 |
|---|
| 2026.04.28 | ₩1,325,971 | ₩1,342,539 | ₩1,254,359 | ₩1,293,613 | -2.44% | 13.7만 |
|---|
| 2026.04.27 | ₩1,379,459 | ₩1,379,459 | ₩1,330,009 | ₩1,354,211 | -1.83% | 6.1만 |
|---|
| 2026.04.24 | ₩1,408,598 | ₩1,425,408 | ₩1,374,321 | ₩1,386,274 | -1.58% | 5만 |
|---|
| 2026.04.23 | ₩1,354,976 | ₩1,426,105 | ₩1,329,486 | ₩1,392,365 | +2.76% | 7.9만 |
|---|
| 2026.04.22 | ₩1,395,222 | ₩1,450,213 | ₩1,323,248 | ₩1,347,906 | -3.39% | 19.4만 |
|---|
| 2026.04.21 | ₩1,464,004 | ₩1,475,703 | ₩1,334,785 | ₩1,378,372 | -5.85% | 24.4만 |
|---|
| 2026.04.20 | ₩1,466,862 | ₩1,466,862 | ₩1,436,636 | ₩1,450,991 | -1.08% | 6.7만 |
|---|
| 2026.04.17 | ₩1,403,862 | ₩1,459,859 | ₩1,401,944 | ₩1,454,922 | +3.64% | 8.6만 |
|---|
| 2026.04.16 | ₩1,339,749 | ₩1,401,407 | ₩1,314,729 | ₩1,394,055 | +4.05% | 11.2만 |
|---|
| 2026.04.15 | ₩1,321,544 | ₩1,356,049 | ₩1,277,004 | ₩1,350,361 | +2.18% | 18.4만 |
|---|
| 2026.04.14 | ₩1,298,630 | ₩1,330,371 | ₩1,254,305 | ₩1,330,371 | +2.44% | 13.9만 |
|---|
| 2026.04.13 | ₩1,230,761 | ₩1,275,877 | ₩1,220,820 | ₩1,275,877 | +3.67% | 8.7만 |
|---|
| 2026.04.10 | ₩1,234,168 | ₩1,249,797 | ₩1,212,260 | ₩1,241,882 | +0.63% | 7.5만 |
|---|
| 2026.04.09 | ₩1,207,404 | ₩1,226,052 | ₩1,184,544 | ₩1,217,103 | +0.80% | 6.4만 |
|---|
| 2026.04.08 | ₩1,178,789 | ₩1,226,669 | ₩1,168,754 | ₩1,208,075 | +2.48% | 13.5만 |
|---|
| 2026.04.07 | ₩1,113,495 | ₩1,140,581 | ₩1,104,802 | ₩1,122,752 | +0.83% | 7.7만 |
|---|
| 2026.04.06 | ₩1,133,618 | ₩1,142,996 | ₩1,118,137 | ₩1,127,071 | -0.58% | 8.5만 |
|---|
| 2026.04.02 | ₩1,059,832 | ₩1,142,405 | ₩1,059,832 | ₩1,128,118 | +6.44% | 7.2만 |
|---|
| 2026.04.01 | ₩1,085,416 | ₩1,123,583 | ₩1,082,290 | ₩1,104,090 | +1.72% | 8.2만 |
|---|
| 2026.03.31 | ₩1,010,235 | ₩1,061,751 | ₩1,002,642 | ₩1,060,221 | +4.95% | 9.3만 |
|---|
| 2026.03.30 | ₩1,062,931 | ₩1,062,931 | ₩966,044 | ₩988,663 | -6.99% | 9.4만 |
|---|
| 2026.03.27 | ₩1,039,709 | ₩1,066,540 | ₩1,026,320 | ₩1,046,309 | +0.63% | 6.8만 |
|---|
| 2026.03.26 | ₩1,106,787 | ₩1,118,512 | ₩1,039,709 | ₩1,043,854 | -5.69% | 9.3만 |
|---|
| 2026.03.25 | ₩1,145,692 | ₩1,145,692 | ₩1,119,089 | ₩1,125,636 | -1.75% | 7.9만 |
|---|
| 2026.03.24 | ₩1,085,322 | ₩1,129,594 | ₩1,074,590 | ₩1,119,505 | +3.15% | 12.1만 |
|---|
| 2026.03.23 | ₩1,039,642 | ₩1,093,264 | ₩1,038,367 | ₩1,085,805 | +4.44% | 8만 |
|---|
| 2026.03.20 | ₩1,060,839 | ₩1,060,839 | ₩1,013,468 | ₩1,026,656 | -3.22% | 9.2만 |
|---|
| 2026.03.19 | ₩1,038,622 | ₩1,077,031 | ₩1,016,688 | ₩1,065,507 | +2.59% | 6.4만 |
|---|
| 2026.03.18 | ₩1,065,185 | ₩1,086,664 | ₩1,042,392 | ₩1,052,964 | -1.15% | 8.4만 |
|---|
| 2026.03.17 | ₩1,033,846 | ₩1,062,516 | ₩1,020,927 | ₩1,057,847 | +2.32% | 9.8만 |
|---|
| 2026.03.16 | ₩1,026,615 | ₩1,055,835 | ₩1,026,615 | ₩1,040,769 | +1.38% | 6.9만 |
|---|
| 2026.03.13 | ₩1,019,317 | ₩1,039,709 | ₩1,004,641 | ₩1,019,371 | +0.01% | 7만 |
|---|
| 2026.03.12 | ₩1,012,985 | ₩1,028,252 | ₩986,181 | ₩1,006,009 | -0.69% | 10만 |
|---|
| 2026.03.11 | ₩1,022,644 | ₩1,043,331 | ₩1,016,111 | ₩1,027,447 | +0.47% | 11.4만 |
|---|
| 2026.03.10 | ₩1,026,267 | ₩1,045,706 | ₩1,025,247 | ₩1,032,438 | +0.60% | 6.5만 |
|---|
| 2026.03.09 | ₩981,190 | ₩1,017,359 | ₩975,569 | ₩1,009,510 | +2.89% | 8만 |
|---|
| 2026.03.06 | ₩1,013,146 | ₩1,037,603 | ₩997,168 | ₩1,005,365 | -0.77% | 5.6만 |
|---|
| 2026.03.05 | ₩1,048,590 | ₩1,055,794 | ₩996,927 | ₩1,038,703 | -0.94% | 7.6만 |
|---|
| 2026.03.04 | ₩1,041,976 | ₩1,077,903 | ₩1,031,566 | ₩1,071,075 | +2.79% | 9.7만 |
|---|
| 2026.03.03 | ₩1,035,684 | ₩1,047,101 | ₩981,083 | ₩1,022,738 | -1.25% | 13.9만 |
|---|
| 2026.03.02 | ₩1,012,918 | ₩1,072,121 | ₩1,012,918 | ₩1,071,195 | +5.75% | 10.4만 |
|---|
| 2026.02.27 | ₩1,020,350 | ₩1,038,220 | ₩1,007,418 | ₩1,028,963 | +0.84% | 7.5만 |
|---|
| 2026.02.26 | ₩1,011,764 | ₩1,025,193 | ₩973,302 | ₩1,020,713 | +0.88% | 8.6만 |
|---|
| 2026.02.25 | ₩1,020,954 | ₩1,030,050 | ₩1,000,804 | ₩1,013,455 | -0.73% | 10만 |
|---|
| 2026.02.24 | ₩976,656 | ₩1,029,674 | ₩976,656 | ₩1,017,828 | +4.22% | 9.4만 |
|---|
| 2026.02.23 | ₩995,505 | ₩1,010,195 | ₩970,270 | ₩974,375 | -2.12% | 10.3만 |
|---|
| 2026.02.20 | ₩970,189 | ₩1,012,703 | ₩960,557 | ₩1,006,599 | +3.75% | 14.3만 |
|---|
| 2026.02.19 | ₩947,839 | ₩978,802 | ₩928,480 | ₩964,233 | +1.73% | 11.2만 |
|---|
| 2026.02.18 | ₩928,775 | ₩963,777 | ₩928,775 | ₩948,684 | +2.14% | 13.3만 |
|---|
| 2026.02.17 | ₩944,686 | ₩950,334 | ₩922,604 | ₩933,122 | -1.22% | 6.6만 |
|---|
| 2026.02.13 | ₩952,508 | ₩988,086 | ₩933,712 | ₩966,004 | +1.42% | 9.3만 |
|---|
| 2026.02.12 | ₩956,157 | ₩973,007 | ₩924,040 | ₩947,249 | -0.93% | 9.3만 |
|---|
| 2026.02.11 | ₩975,985 | ₩976,656 | ₩940,984 | ₩956,680 | -1.98% | 12.3만 |
|---|
| 2026.02.10 | ₩965,776 | ₩980,868 | ₩945,196 | ₩963,857 | -0.20% | 13.3만 |
|---|
| 2026.02.09 | ₩828,507 | ₩959,215 | ₩828,507 | ₩955,701 | +15.35% | 20.3만 |
|---|
| 2026.02.06 | ₩811,644 | ₩851,891 | ₩726,334 | ₩834,893 | +2.86% | 24.3만 |
|---|
| 2026.02.05 | ₩724,442 | ₩782,129 | ₩724,442 | ₩772,739 | +6.67% | 22.6만 |
|---|
| 2026.02.04 | ₩766,675 | ₩777,447 | ₩726,965 | ₩735,497 | -4.07% | 9.3만 |
|---|
| 2026.02.03 | ₩741,091 | ₩771,571 | ₩725,784 | ₩763,562 | +3.03% | 8.2만 |
|---|
| 2026.02.02 | ₩727,796 | ₩746,860 | ₩727,072 | ₩730,936 | +0.43% | 11.1만 |
|---|
| 2026.01.30 | ₩752,253 | ₩778,105 | ₩730,157 | ₩739,763 | -1.66% | 14.4만 |
|---|
| 2026.01.29 | ₩743,533 | ₩764,179 | ₩730,198 | ₩759,833 | +2.19% | 8.3만 |
|---|
| 2026.01.28 | ₩740,139 | ₩753,353 | ₩731,687 | ₩744,217 | +0.55% | 8.4만 |
|---|
| 2026.01.27 | ₩718,808 | ₩737,710 | ₩705,272 | ₩733,404 | +2.03% | 12.3만 |
|---|
| 2026.01.26 | ₩735,712 | ₩747,504 | ₩718,620 | ₩736,503 | +0.11% | 11.3만 |
|---|
| 2026.01.23 | ₩751,126 | ₩751,126 | ₩726,213 | ₩735,309 | -2.11% | 7.4만 |
|---|
| 2026.01.22 | ₩745,800 | ₩765,011 | ₩740,541 | ₩754,560 | +1.17% | 12.5만 |
|---|
| 2026.01.21 | ₩760,758 | ₩760,758 | ₩706,304 | ₩731,217 | -3.88% | 13.3만 |
|---|
| 2026.01.20 | ₩717,265 | ₩767,372 | ₩711,040 | ₩755,218 | +5.29% | 14만 |
|---|
| 2026.01.16 | ₩749,878 | ₩752,441 | ₩733,833 | ₩738,381 | -1.53% | 7.2만 |
|---|
| 2026.01.15 | ₩762,717 | ₩765,829 | ₩740,420 | ₩742,580 | -2.64% | 8.9만 |
|---|
| 2026.01.14 | ₩787,496 | ₩793,721 | ₩747,557 | ₩748,644 | -4.93% | 8.9만 |
|---|
| 2026.01.13 | ₩784,746 | ₩807,458 | ₩772,014 | ₩787,496 | +0.35% | 11.4만 |
|---|
| 2026.01.12 | ₩746,846 | ₩782,975 | ₩746,082 | ₩778,615 | +4.25% | 13.5만 |
|---|
| 2026.01.09 | ₩741,601 | ₩755,929 | ₩728,615 | ₩751,153 | +1.29% | 9.9만 |
|---|
| 2026.01.08 | ₩748,617 | ₩750,053 | ₩724,442 | ₩736,785 | -1.58% | 10.7만 |
|---|
| 2026.01.07 | ₩764,206 | ₩764,206 | ₩744,834 | ₩755,929 | -1.08% | 8.4만 |
|---|
| 2026.01.06 | ₩757,981 | ₩765,467 | ₩734,786 | ₩764,112 | +0.81% | 9.8만 |
|---|
| 2026.01.05 | ₩770,257 | ₩777,541 | ₩746,565 | ₩757,042 | -1.72% | 8만 |
|---|
| 2026.01.02 | ₩749,771 | ₩779,446 | ₩749,771 | ₩759,699 | +1.32% | 8.1만 |
|---|
| 2025.12.31 | ₩753,621 | ₩758,075 | ₩742,339 | ₩742,352 | -1.50% | 8.2만 |
|---|
| 2025.12.30 | ₩762,006 | ₩767,976 | ₩752,172 | ₩753,433 | -1.13% | 8.4만 |
|---|
| 2025.12.29 | ₩757,981 | ₩766,554 | ₩752,038 | ₩760,893 | +0.38% | 5만 |
|---|
| 2025.12.26 | ₩766,728 | ₩771,531 | ₩757,981 | ₩765,655 | -0.14% | 8.5만 |
|---|
| 2025.12.24 | ₩760,665 | ₩771,545 | ₩760,597 | ₩766,339 | +0.75% | 3.2만 |
|---|
| 2025.12.23 | ₩762,838 | ₩776,294 | ₩757,981 | ₩768,472 | +0.74% | 6만 |
|---|
| 2025.12.22 | ₩766,903 | ₩778,762 | ₩765,709 | ₩771,585 | +0.61% | 8.1만 |
|---|
| 2025.12.19 | ₩738,931 | ₩758,867 | ₩732,492 | ₩757,472 | +2.51% | 20.8만 |
|---|
| 2025.12.18 | ₩747,611 | ₩754,104 | ₩736,168 | ₩740,098 | -1.00% | 6.4만 |
|---|
| 2025.12.17 | ₩749,637 | ₩752,521 | ₩724,483 | ₩727,850 | -2.91% | 8.1만 |
|---|
| 2025.12.16 | ₩741,789 | ₩752,146 | ₩735,175 | ₩749,114 | +0.99% | 6.2만 |
|---|
| 2025.12.15 | ₩764,287 | ₩767,359 | ₩737,858 | ₩744,740 | -2.56% | 7.6만 |
|---|
| 2025.12.12 | ₩776,696 | ₩778,883 | ₩737,442 | ₩753,018 | -3.05% | 9.1만 |
|---|
| 2025.12.11 | ₩783,847 | ₩788,435 | ₩756,291 | ₩784,611 | +0.10% | 10.5만 |
|---|
| 2025.12.10 | ₩786,154 | ₩798,228 | ₩766,943 | ₩783,793 | -0.30% | 10.9만 |
|---|
| 2025.12.09 | ₩776,669 | ₩787,496 | ₩774,456 | ₩783,270 | +0.85% | 5만 |
|---|
| 2025.12.08 | ₩785,591 | ₩798,215 | ₩771,397 | ₩780,345 | -0.67% | 9.3만 |
|---|
| 2025.12.05 | ₩764,689 | ₩777,716 | ₩752,615 | ₩775,314 | +1.39% | 7.9만 |
|---|
| 2025.12.04 | ₩746,766 | ₩777,622 | ₩739,293 | ₩762,650 | +2.13% | 12.1만 |
|---|
| 2025.12.03 | ₩747,316 | ₩756,465 | ₩724,670 | ₩756,237 | +1.19% | 11만 |
|---|
| 2025.12.02 | ₩771,853 | ₩777,997 | ₩736,516 | ₩750,737 | -2.74% | 20.6만 |
|---|
| 2025.12.01 | ₩763,482 | ₩771,263 | ₩745,277 | ₩757,874 | -0.73% | 15.3만 |
|---|
| 2025.11.28 | ₩771,343 | ₩783,270 | ₩767,372 | ₩782,250 | +1.41% | 6.3만 |
|---|
| 2025.11.26 | ₩769,304 | ₩786,074 | ₩763,120 | ₩771,290 | +0.26% | 10.7만 |
|---|
| 2025.11.25 | ₩751,837 | ₩770,055 | ₩735,175 | ₩765,776 | +1.85% | 11.5만 |
|---|
| 2025.11.24 | ₩711,698 | ₩751,287 | ₩711,698 | ₩746,444 | +4.88% | 10.9만 |
|---|
| 2025.11.21 | ₩692,245 | ₩717,533 | ₩678,467 | ₩711,859 | +2.83% | 29.7만 |
|---|
| 2025.11.20 | ₩737,858 | ₩750,643 | ₩683,807 | ₩691,494 | -6.28% | 13.1만 |
|---|
| 2025.11.19 | ₩713,764 | ₩742,527 | ₩713,764 | ₩717,829 | +0.57% | 15.2만 |
|---|
| 2025.11.18 | ₩720,726 | ₩737,187 | ₩707,002 | ₩713,844 | -0.95% | 16만 |
|---|
| 2025.11.17 | ₩744,136 | ₩758,867 | ₩719,921 | ₩726,455 | -2.38% | 16.8만 |
|---|
| 2025.11.14 | ₩724,174 | ₩764,689 | ₩722,940 | ₩749,342 | +3.48% | 15.7만 |
|---|
| 2025.11.13 | ₩779,768 | ₩786,154 | ₩730,265 | ₩748,121 | -4.06% | 17.3만 |
|---|
| 2025.11.12 | ₩782,599 | ₩788,837 | ₩762,194 | ₩784,558 | +0.25% | 16만 |
|---|
| 2025.11.11 | ₩779,648 | ₩796,082 | ₩764,877 | ₩779,943 | +0.04% | 16.2만 |
|---|
| 2025.11.10 | ₩848,966 | ₩854,413 | ₩785,322 | ₩790,756 | -6.86% | 23.6만 |
|---|
| 2025.11.07 | ₩939,092 | ₩941,386 | ₩813,790 | ₩821,290 | -12.54% | 38.1만 |
|---|
| 2025.11.06 | ₩1,047,960 | ₩1,058,585 | ₩991,587 | ₩1,019,009 | -2.76% | 26.8만 |
|---|
| 2025.11.05 | ₩1,019,586 | ₩1,059,832 | ₩1,016,916 | ₩1,043,237 | +2.32% | 11.9만 |
|---|
| 2025.11.04 | ₩1,006,479 | ₩1,036,355 | ₩984,236 | ₩1,018,794 | +1.22% | 12.4만 |
|---|
| 2025.11.03 | ₩1,058,719 | ₩1,078,078 | ₩1,034,759 | ₩1,038,622 | -1.90% | 14.8만 |
|---|
| 2025.10.31 | ₩1,045,505 | ₩1,063,857 | ₩1,030,318 | ₩1,056,049 | +1.01% | 22.2만 |
|---|
| 2025.10.30 | ₩1,026,750 | ₩1,068,257 | ₩1,023,758 | ₩1,035,470 | +0.85% | 21.8만 |
|---|
| 2025.10.29 | ₩1,026,843 | ₩1,046,725 | ₩1,015,641 | ₩1,037,724 | +1.06% | 32.8만 |
|---|
| 2025.10.28 | ₩998,121 | ₩1,023,503 | ₩986,825 | ₩1,022,631 | +2.46% | 27.9만 |
|---|
| 2025.10.27 | ₩1,001,729 | ₩1,012,355 | ₩989,065 | ₩998,805 | -0.29% | 19.3만 |
|---|
| 2025.10.24 | ₩986,234 | ₩993,130 | ₩965,387 | ₩986,892 | +0.07% | 17.8만 |
|---|
| 2025.10.23 | ₩932,384 | ₩967,842 | ₩932,384 | ₩959,135 | +2.87% | 11.7만 |
|---|
| 2025.10.22 | ₩965,118 | ₩969,277 | ₩893,157 | ₩927,474 | -3.90% | 22.3만 |
|---|
| 2025.10.21 | ₩979,339 | ₩985,671 | ₩952,186 | ₩966,795 | -1.28% | 13.4만 |
|---|
| 2025.10.20 | ₩1,016,902 | ₩1,020,270 | ₩983,994 | ₩987,267 | -2.91% | 11.8만 |
|---|
| 2025.10.17 | ₩1,007,512 | ₩1,016,795 | ₩965,990 | ₩1,004,265 | -0.32% | 21만 |
|---|
| 2025.10.16 | ₩1,013,012 | ₩1,036,530 | ₩1,009,376 | ₩1,011,536 | -0.15% | 18.8만 |
|---|
| 2025.10.15 | ₩1,019,586 | ₩1,035,014 | ₩1,001,179 | ₩1,006,465 | -1.29% | 21.1만 |
|---|
| 2025.10.14 | ₩909,846 | ₩1,038,300 | ₩896,162 | ₩1,012,516 | +11.28% | 33.8만 |
|---|
| 2025.10.13 | ₩914,367 | ₩927,917 | ₩892,594 | ₩921,450 | +0.77% | 24.2만 |
|---|
| 2025.10.10 | ₩935,067 | ₩944,874 | ₩878,749 | ₩878,749 | -6.02% | 20.1만 |
|---|